Edison

EIX
🏛️ usa →
55.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 71.51 71.58 71.01 71.49 1.4M
2023-12-28 70.42 71.62 70.42 71.60 1.1M
2023-12-27 71.48 72.00 71.07 71.91 1.6M
2023-12-26 69.48 71.78 69.35 71.64 2.8M
2023-12-22 69.34 70.08 69.19 69.48 1.4M
2023-12-21 68.87 69.51 68.37 68.87 1.2M
2023-12-20 70.10 70.22 68.73 68.77 2.3M
2023-12-19 70.02 70.34 69.77 70.01 2.2M
2023-12-18 70.09 70.53 69.55 69.76 2.1M
2023-12-15 69.42 70.36 69.18 70.05 5.2M
2023-12-14 71.34 71.79 69.86 70.32 2.9M
2023-12-13 67.55 70.84 67.18 70.79 2.3M
2023-12-12 67.94 67.94 67.23 67.62 2.4M
2023-12-11 67.20 68.13 66.88 68.03 2.7M
2023-12-08 67.25 67.58 66.61 67.45 2.3M
2023-12-07 67.38 67.78 66.77 67.31 1.8M
2023-12-06 66.98 67.26 66.66 67.16 2.4M
2023-12-05 67.28 67.49 66.31 66.72 1.9M
2023-12-04 67.06 67.75 66.65 67.37 1.8M
2023-12-01 67.00 67.49 66.75 67.48 2.6M
2023-11-30 66.04 67.08 65.72 66.99 4.0M
2023-11-29 66.66 66.87 65.56 65.78 1.9M
2023-11-28 66.27 66.95 65.88 66.49 2.5M
2023-11-27 66.09 66.39 65.50 66.27 4.3M
2023-11-24 65.80 65.88 65.42 65.85 0.4M
2023-11-22 65.63 65.98 64.95 65.90 1.2M
2023-11-21 65.74 65.82 64.87 65.53 0.9M
2023-11-20 65.56 66.09 64.65 65.69 1.5M
2023-11-17 66.41 66.41 65.66 65.93 1.5M
2023-11-16 65.80 66.31 65.52 65.99 1.7M
2023-11-15 65.45 66.13 65.02 65.27 2.9M
2023-11-14 63.84 65.84 63.84 65.71 2.6M
2023-11-13 63.50 63.89 62.21 62.25 1.9M
2023-11-10 63.53 63.80 62.88 63.72 1.9M
2023-11-09 63.08 63.99 63.03 63.17 2.4M
2023-11-08 63.14 63.16 62.22 62.92 1.9M
2023-11-07 64.07 64.07 63.20 63.52 1.3M
2023-11-06 63.90 64.21 63.46 63.88 2.7M
2023-11-03 64.32 65.00 63.64 64.05 2.6M
2023-11-02 64.03 65.25 62.98 63.63 4.4M
2023-11-01 63.47 64.43 62.65 63.97 2.1M
2023-10-31 62.86 63.42 62.40 63.06 2.2M
2023-10-30 62.50 63.01 62.09 62.70 1.5M
2023-10-27 63.39 63.81 61.64 61.94 2.1M
2023-10-26 63.44 64.59 63.44 63.69 1.7M
2023-10-25 63.45 64.00 63.21 63.30 1.6M
2023-10-24 62.76 64.35 62.48 64.06 2.1M
2023-10-23 62.40 63.08 61.70 61.84 2.6M
2023-10-20 64.09 64.64 62.66 62.71 3.3M
2023-10-19 65.52 65.86 63.78 64.00 2.5M
2023-10-18 66.27 66.56 65.47 65.60 2.4M
2023-10-17 65.66 66.49 65.49 66.37 1.9M
2023-10-16 66.19 66.24 65.05 66.15 1.5M
2023-10-13 65.42 66.15 65.07 65.69 1.7M
2023-10-12 64.80 65.46 63.93 64.89 2.2M
2023-10-11 63.81 65.04 63.52 64.93 2.0M
2023-10-10 62.79 63.54 62.56 63.27 2.1M
2023-10-09 61.88 62.55 61.48 62.53 1.7M
2023-10-06 59.88 62.40 58.82 62.06 2.3M
2023-10-05 61.18 61.68 60.26 60.69 2.4M
2023-10-04 61.38 61.66 60.20 61.23 2.3M
2023-10-03 60.48 61.55 59.59 61.23 2.7M
2023-10-02 63.08 63.23 60.64 61.04 3.1M
2023-09-29 64.06 64.32 62.23 63.29 2.9M
2023-09-28 65.00 65.27 63.49 63.59 2.0M
2023-09-27 65.68 66.01 65.03 65.30 2.9M
2023-09-26 67.25 67.43 65.41 65.80 2.6M
2023-09-25 67.68 68.04 67.33 67.64 1.8M
2023-09-22 68.71 68.71 67.98 68.07 2.0M
2023-09-21 69.43 70.00 68.85 68.90 2.6M
2023-09-20 70.30 70.54 69.37 69.75 2.9M
2023-09-19 71.29 71.49 70.14 70.19 1.7M
2023-09-18 71.79 71.94 70.85 71.22 1.5M
2023-09-15 71.21 72.12 71.16 71.56 2.9M
2023-09-14 71.48 71.82 71.15 71.52 1.5M
2023-09-13 70.42 71.08 70.18 70.74 2.2M
2023-09-12 70.01 70.50 69.72 70.29 1.7M
2023-09-11 70.00 70.59 69.75 69.87 1.2M
2023-09-08 68.88 69.97 68.71 69.80 1.1M
2023-09-07 68.25 69.31 67.74 68.68 1.7M
2023-09-06 67.34 67.94 67.04 67.73 1.8M
2023-09-05 68.18 68.44 66.78 67.23 1.5M
2023-09-01 69.31 69.50 67.84 68.41 1.3M
2023-08-31 70.11 70.42 68.83 68.85 2.5M
2023-08-30 70.03 70.54 69.53 69.93 0.8M
2023-08-29 69.73 70.29 69.53 70.16 0.8M
2023-08-28 70.11 70.57 69.72 69.72 0.9M
2023-08-25 69.86 70.29 69.40 69.93 1.0M
2023-08-24 69.96 70.84 69.56 69.56 1.3M
2023-08-23 69.84 70.00 69.22 69.92 1.5M
2023-08-22 69.13 69.83 68.99 69.54 1.3M
2023-08-21 68.85 69.31 67.92 69.01 1.4M
2023-08-18 68.40 69.20 68.18 69.04 1.6M
2023-08-17 69.30 70.10 68.59 68.60 1.9M
2023-08-16 69.10 69.43 68.82 69.16 1.1M
2023-08-15 69.44 69.54 68.80 68.82 1.4M
2023-08-14 70.20 70.22 69.20 69.76 1.6M
2023-08-11 70.18 70.65 69.83 70.53 0.8M
2023-08-10 70.48 71.02 69.66 69.95 1.5M
2023-08-09 70.24 70.91 69.79 70.28 1.3M
2023-08-08 69.64 70.54 69.02 70.50 1.1M
2023-08-07 70.00 70.16 69.55 69.79 1.0M
2023-08-04 70.58 70.85 69.00 69.24 1.6M
2023-08-03 71.29 71.29 70.05 70.34 1.1M
2023-08-02 70.88 72.06 70.37 71.54 1.3M
2023-08-01 71.94 72.53 70.96 71.04 1.4M
2023-07-31 72.81 72.81 71.39 71.96 2.9M
2023-07-28 72.85 74.23 71.91 72.96 2.5M
2023-07-27 71.77 72.52 70.71 70.86 1.5M
2023-07-26 72.39 73.36 71.74 72.10 1.7M
2023-07-25 72.54 72.79 72.03 72.39 1.6M
2023-07-24 72.40 72.83 72.01 72.54 1.0M
2023-07-21 72.44 72.93 71.97 72.40 1.4M
2023-07-20 70.76 72.36 70.29 72.15 1.5M
2023-07-19 69.53 71.00 69.53 70.64 1.1M
2023-07-18 69.85 70.50 68.48 69.37 1.0M
2023-07-17 70.07 70.54 69.65 69.89 0.9M
2023-07-14 70.78 71.00 70.11 70.47 0.9M
2023-07-13 70.24 70.96 70.05 70.95 1.0M
2023-07-12 69.67 70.58 69.49 70.46 0.9M
2023-07-11 68.45 69.40 68.32 69.38 0.7M
2023-07-10 68.60 68.91 67.65 68.31 1.0M
2023-07-07 68.50 69.54 68.19 68.86 1.1M
2023-07-06 69.54 69.75 69.00 69.43 1.5M
2023-07-05 68.84 70.80 68.62 70.23 2.0M
2023-07-03 68.48 69.43 68.32 69.09 0.7M
2023-06-30 68.91 69.61 68.83 69.45 1.8M
2023-06-29 67.68 69.07 67.54 68.57 1.5M
2023-06-28 69.29 69.29 68.13 68.37 1.4M
2023-06-27 69.03 69.46 68.82 69.40 1.3M
2023-06-26 68.14 69.05 67.91 68.80 1.2M
2023-06-23 68.96 69.15 67.67 67.76 1.6M
2023-06-22 70.00 70.21 68.95 69.09 1.1M
2023-06-21 68.69 69.97 68.37 69.73 1.2M
2023-06-20 70.23 70.25 68.65 68.77 1.4M
2023-06-16 69.19 70.67 69.05 70.18 3.8M
2023-06-15 68.53 69.10 67.98 68.80 1.1M
2023-06-14 68.12 68.68 67.89 68.17 2.0M
2023-06-13 67.21 68.15 67.13 67.88 1.2M
2023-06-12 67.90 68.16 67.25 67.65 1.1M
2023-06-09 68.57 68.74 67.15 67.72 2.0M
2023-06-08 68.60 68.89 67.74 68.57 1.4M
2023-06-07 67.06 68.79 66.36 68.70 1.6M
2023-06-06 67.37 67.64 66.70 66.71 1.1M
2023-06-05 66.79 68.00 66.52 66.80 0.9M
2023-06-02 66.46 67.48 66.01 66.68 1.9M
2023-06-01 67.31 67.54 66.07 66.68 2.0M
2023-05-31 65.73 67.66 65.73 67.52 4.2M
2023-05-30 65.69 66.92 65.50 65.72 1.5M
2023-05-26 65.60 66.19 64.66 65.63 1.6M
2023-05-25 66.43 66.46 65.12 65.66 1.5M
2023-05-24 67.00 67.39 66.32 66.58 1.0M
2023-05-23 67.49 68.34 67.27 67.37 1.0M
2023-05-22 68.52 68.70 67.39 67.68 1.4M
2023-05-19 69.28 69.61 68.12 68.24 1.8M
2023-05-18 69.30 69.43 68.21 68.85 1.5M
2023-05-17 70.61 70.62 69.58 69.74 1.6M
2023-05-16 72.23 72.25 70.25 70.30 1.2M
2023-05-15 74.01 74.24 71.97 72.24 1.3M
2023-05-12 73.73 74.33 73.00 73.68 1.5M
2023-05-11 74.29 74.39 72.99 73.21 2.0M
2023-05-10 74.03 74.40 73.46 74.19 1.0M
2023-05-09 73.17 73.71 72.93 73.63 1.1M
2023-05-08 73.32 73.97 72.96 73.39 0.8M
2023-05-05 71.89 73.73 71.06 73.56 1.6M
2023-05-04 72.31 73.29 70.92 72.49 2.4M
2023-05-03 74.41 74.41 71.43 71.67 2.6M
2023-05-02 73.95 74.12 72.70 73.28 2.2M
2023-05-01 73.73 74.92 73.52 73.95 1.4M
2023-04-28 73.30 73.87 73.21 73.60 1.7M
2023-04-27 73.26 73.71 72.50 73.57 1.2M
2023-04-26 73.33 73.94 72.48 73.00 1.6M
2023-04-25 73.50 74.10 73.39 73.77 0.9M
2023-04-24 73.06 73.68 72.76 73.67 0.9M
2023-04-21 73.50 73.61 72.75 72.93 0.9M
2023-04-20 72.82 73.35 72.44 73.00 1.1M
2023-04-19 72.08 73.19 72.08 72.74 1.3M
2023-04-18 72.10 72.84 71.95 72.11 1.4M
2023-04-17 71.77 72.18 71.45 72.08 1.4M
2023-04-14 72.32 72.35 71.44 71.61 1.3M
2023-04-13 72.50 73.25 71.63 72.95 1.7M
2023-04-12 73.15 73.32 72.63 73.07 1.6M
2023-04-11 72.82 73.31 72.68 72.81 1.2M
2023-04-10 72.19 72.92 71.95 72.84 1.1M
2023-04-06 72.50 72.75 71.76 72.56 1.3M
2023-04-05 70.59 72.45 70.31 72.26 1.9M
2023-04-04 70.34 70.69 69.79 70.29 1.5M
2023-04-03 70.13 71.20 69.67 70.54 2.5M
2023-03-31 70.17 70.66 69.73 70.59 1.9M
2023-03-30 69.27 70.04 69.27 70.00 2.4M
2023-03-29 69.19 69.99 69.14 69.80 1.9M
2023-03-28 68.35 69.43 68.27 68.70 1.5M
2023-03-27 68.80 69.06 68.31 68.53 2.0M
2023-03-24 66.10 68.42 65.81 68.38 2.0M
2023-03-23 66.16 67.59 65.36 66.04 2.6M
2023-03-22 67.70 68.24 66.29 66.31 1.9M
2023-03-21 69.20 69.45 67.22 67.81 2.4M
2023-03-20 68.20 69.32 68.11 69.00 2.2M
2023-03-17 68.95 69.01 67.39 67.76 5.0M
2023-03-16 67.53 69.06 67.14 68.98 2.2M
2023-03-15 67.74 68.91 67.22 68.12 2.1M
2023-03-14 68.07 69.06 67.40 68.30 1.5M
2023-03-13 65.87 68.62 65.73 67.39 1.6M
2023-03-10 67.19 67.35 65.77 66.23 1.9M
2023-03-09 68.54 68.78 66.82 67.00 1.7M
2023-03-08 67.35 68.42 67.15 68.29 1.6M
2023-03-07 68.58 68.71 67.05 67.39 1.9M
2023-03-06 67.36 68.50 67.33 68.42 2.4M
2023-03-03 65.67 67.34 65.36 67.30 1.8M
2023-03-02 64.40 65.70 63.93 65.56 2.5M
2023-03-01 66.00 66.00 64.40 64.59 2.7M
2023-02-28 67.94 68.15 66.17 66.21 3.0M
2023-02-27 69.10 69.79 68.04 68.13 1.8M
2023-02-24 66.55 68.89 66.51 68.63 3.3M
2023-02-23 66.65 67.05 65.51 65.86 2.1M
2023-02-22 66.45 67.18 66.03 66.20 1.7M
2023-02-21 67.35 67.54 66.48 66.71 1.7M
2023-02-17 67.32 67.87 66.71 67.59 6.2M
2023-02-16 66.84 67.60 66.27 67.22 0.9M
2023-02-15 67.26 67.73 66.78 67.70 1.3M
2023-02-14 67.84 68.42 67.25 67.54 1.0M
2023-02-13 67.01 68.18 66.99 68.02 1.1M
2023-02-10 66.04 67.15 65.84 67.01 1.0M
2023-02-09 66.91 67.30 65.70 65.81 1.0M
2023-02-08 66.96 67.31 66.62 66.81 1.0M
2023-02-07 67.55 67.86 66.72 67.31 1.4M
2023-02-06 66.61 67.84 66.34 67.81 2.4M
2023-02-03 68.13 68.32 66.23 66.87 2.3M
2023-02-02 68.03 70.06 67.64 68.74 2.5M
2023-02-01 68.03 68.61 66.91 67.87 2.3M
2023-01-31 68.63 68.92 67.69 68.90 2.2M
2023-01-30 68.37 68.97 68.10 68.14 1.3M
2023-01-27 68.29 68.89 68.10 68.74 1.2M
2023-01-26 67.40 68.50 67.37 68.37 1.6M
2023-01-25 67.17 67.74 66.93 67.53 1.6M
2023-01-24 66.85 68.08 66.22 67.82 1.4M
2023-01-23 66.71 68.18 66.64 67.03 1.9M
2023-01-20 65.67 66.80 64.93 66.73 1.9M
2023-01-19 66.46 66.66 65.24 65.67 2.3M
2023-01-18 68.94 68.99 66.76 66.79 1.9M
2023-01-17 68.74 69.66 68.55 68.70 3.1M
2023-01-13 67.93 68.40 67.20 68.20 1.5M
2023-01-12 69.50 69.80 68.43 68.45 3.8M
2023-01-11 68.36 69.48 68.04 69.42 4.2M
2023-01-10 67.41 68.42 66.40 68.20 2.7M
2023-01-09 66.85 68.28 66.55 67.79 2.0M
2023-01-06 65.67 67.19 65.64 66.87 1.6M
2023-01-05 65.91 66.12 64.33 64.89 1.7M
2023-01-04 64.80 66.99 64.58 66.39 3.1M
2023-01-03 64.01 64.37 62.87 64.28 1.8M